Dyno Nobel Limited DNL
ASX · Avustralya · Proses Endüstrileri
AUD 3,99-0,11 (-%2,68)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 3,99 | -%2,68 | AUD 4,03 | AUD 4,09 | AUD 3,96 | 3,86M |
| 2026-09-30 | AUD 4,10 | +%2,24 | AUD 4,00 | AUD 4,11 | AUD 3,97 | 12,07M |
| 2026-09-29 | AUD 4,01 | +%2,30 | AUD 3,95 | AUD 4,02 | AUD 3,93 | 7,45M |
| 2026-09-28 | AUD 3,92 | +%1,03 | AUD 3,88 | AUD 3,96 | AUD 3,88 | 8,66M |
| 2026-09-25 | AUD 3,88 | -%3,96 | AUD 4,04 | AUD 4,04 | AUD 3,88 | 5,31M |
| 2026-09-24 | AUD 4,04 | +%0,25 | AUD 3,96 | AUD 4,05 | AUD 3,95 | 4,71M |
| 2026-09-23 | AUD 4,03 | +%2,54 | AUD 3,96 | AUD 4,03 | AUD 3,92 | 6,85M |
| 2026-09-22 | AUD 3,93 | -%2,24 | AUD 4,03 | AUD 4,03 | AUD 3,92 | 5,64M |
| 2026-09-21 | AUD 4,02 | -%1,95 | AUD 4,06 | AUD 4,06 | AUD 3,98 | 5,56M |
| 2026-09-18 | AUD 4,10 | -%1,44 | AUD 4,15 | AUD 4,22 | AUD 4,06 | 22,56M |
| 2026-09-17 | AUD 4,16 | +%7,77 | AUD 3,86 | AUD 4,19 | AUD 3,85 | 25,68M |
| 2026-09-16 | AUD 3,86 | +%0,52 | AUD 3,83 | AUD 3,90 | AUD 3,82 | 4,23M |
| 2026-09-15 | AUD 3,84 | +%0,79 | AUD 3,82 | AUD 3,87 | AUD 3,77 | 5,23M |
| 2026-09-14 | AUD 3,81 | -%2,06 | AUD 3,84 | AUD 3,87 | AUD 3,81 | 4,42M |
| 2026-09-11 | AUD 3,89 | -%2,99 | AUD 3,94 | AUD 3,97 | AUD 3,84 | 4,87M |
| 2026-09-10 | AUD 4,01 | %0,00 | AUD 3,97 | AUD 4,04 | AUD 3,93 | 10,35M |
| 2026-09-09 | AUD 4,01 | +%3,08 | AUD 3,90 | AUD 4,01 | AUD 3,90 | 4,07M |
| 2026-09-08 | AUD 3,89 | -%1,02 | AUD 3,93 | AUD 3,93 | AUD 3,87 | 3,00M |
| 2026-09-07 | AUD 3,93 | +%0,26 | AUD 3,91 | AUD 3,94 | AUD 3,89 | 2,02M |
| 2026-09-04 | AUD 3,92 | +%0,51 | AUD 3,88 | AUD 3,92 | AUD 3,80 | 5,69M |
| 2026-09-03 | AUD 3,90 | +%0,26 | AUD 3,90 | AUD 3,95 | AUD 3,89 | 2,90M |
| 2026-09-02 | AUD 3,89 | +%0,52 | AUD 3,86 | AUD 3,92 | AUD 3,82 | 3,82M |
| 2026-09-01 | AUD 3,87 | +%2,38 | AUD 3,75 | AUD 3,88 | AUD 3,75 | 2,21M |
| 2026-08-31 | AUD 3,78 | +%0,27 | AUD 3,77 | AUD 3,81 | AUD 3,74 | 5,53M |
| 2026-08-28 | AUD 3,77 | %0,00 | AUD 3,76 | AUD 3,80 | AUD 3,76 | 1,96M |
| 2026-08-27 | AUD 3,77 | -%0,26 | AUD 3,82 | AUD 3,82 | AUD 3,76 | 2,00M |
| 2026-08-26 | AUD 3,78 | -%0,26 | AUD 3,79 | AUD 3,81 | AUD 3,75 | 1,80M |
| 2026-08-25 | AUD 3,79 | +%1,88 | AUD 3,69 | AUD 3,81 | AUD 3,68 | 2,86M |
| 2026-08-24 | AUD 3,72 | +%0,54 | AUD 3,70 | AUD 3,73 | AUD 3,68 | 2,33M |
| 2026-08-21 | AUD 3,70 | -%0,27 | AUD 3,75 | AUD 3,75 | AUD 3,68 | 2,19M |
| 2026-08-20 | AUD 3,71 | -%1,59 | AUD 3,75 | AUD 3,78 | AUD 3,70 | 2,14M |
| 2026-08-19 | AUD 3,77 | %0,00 | AUD 3,76 | AUD 3,78 | AUD 3,73 | 2,75M |
| 2026-08-18 | AUD 3,77 | %0,00 | AUD 3,76 | AUD 3,79 | AUD 3,73 | 1,85M |
| 2026-08-17 | AUD 3,77 | +%1,62 | AUD 3,73 | AUD 3,80 | AUD 3,72 | 3,54M |
| 2026-08-14 | AUD 3,71 | -%3,64 | AUD 3,84 | AUD 3,88 | AUD 3,71 | 4,63M |
| 2026-08-13 | AUD 3,85 | -%0,26 | AUD 3,84 | AUD 3,87 | AUD 3,81 | 2,26M |
| 2026-08-12 | AUD 3,86 | -%1,03 | AUD 3,86 | AUD 3,89 | AUD 3,80 | 5,20M |
| 2026-08-11 | AUD 3,90 | +%2,63 | AUD 3,79 | AUD 3,90 | AUD 3,78 | 6,90M |
| 2026-08-10 | AUD 3,80 | -%0,26 | AUD 3,81 | AUD 3,83 | AUD 3,78 | 1,14M |
| 2026-08-07 | AUD 3,81 | %0,00 | AUD 3,81 | AUD 3,88 | AUD 3,80 | 2,51M |
| 2026-08-06 | AUD 3,81 | +%0,79 | AUD 3,75 | AUD 3,85 | AUD 3,75 | 2,56M |
| 2026-08-05 | AUD 3,78 | +%1,34 | AUD 3,74 | AUD 3,82 | AUD 3,72 | 3,07M |
| 2026-08-04 | AUD 3,73 | -%0,80 | AUD 3,74 | AUD 3,75 | AUD 3,70 | 3,90M |
| 2026-08-03 | AUD 3,76 | -%0,53 | AUD 3,73 | AUD 3,76 | AUD 3,62 | 4,80M |
| 2026-07-31 | AUD 3,78 | +%1,34 | AUD 3,77 | AUD 3,79 | AUD 3,71 | 4,68M |
| 2026-07-30 | AUD 3,73 | +%0,27 | AUD 3,71 | AUD 3,77 | AUD 3,67 | 2,88M |
| 2026-07-29 | AUD 3,72 | -%1,06 | AUD 3,79 | AUD 3,81 | AUD 3,71 | 2,21M |
| 2026-07-28 | AUD 3,76 | -%1,31 | AUD 3,80 | AUD 3,82 | AUD 3,74 | 3,67M |
| 2026-07-27 | AUD 3,81 | +%2,14 | AUD 3,76 | AUD 3,81 | AUD 3,72 | 2,84M |
| 2026-07-24 | AUD 3,73 | -%1,58 | AUD 3,75 | AUD 3,78 | AUD 3,69 | 7,82M |
| 2026-07-23 | AUD 3,79 | +%1,88 | AUD 3,78 | AUD 3,80 | AUD 3,74 | 4,41M |
| 2026-07-22 | AUD 3,72 | -%0,53 | AUD 3,76 | AUD 3,77 | AUD 3,72 | 1,89M |
| 2026-07-21 | AUD 3,74 | +%1,08 | AUD 3,67 | AUD 3,79 | AUD 3,63 | 2,90M |
| 2026-07-20 | AUD 3,70 | +%1,65 | AUD 3,69 | AUD 3,71 | AUD 3,62 | 4,51M |
| 2026-07-17 | AUD 3,64 | -%1,36 | AUD 3,70 | AUD 3,70 | AUD 3,62 | 4,97M |
| 2026-07-16 | AUD 3,69 | -%1,60 | AUD 3,75 | AUD 3,76 | AUD 3,66 | 5,00M |
| 2026-07-15 | AUD 3,75 | +%0,27 | AUD 3,77 | AUD 3,78 | AUD 3,71 | 3,10M |
| 2026-07-14 | AUD 3,74 | +%2,47 | AUD 3,66 | AUD 3,74 | AUD 3,63 | 3,79M |
| 2026-07-13 | AUD 3,65 | -%1,62 | AUD 3,75 | AUD 3,75 | AUD 3,62 | 3,33M |
| 2026-07-10 | AUD 3,71 | -%2,11 | AUD 3,78 | AUD 3,78 | AUD 3,71 | 3,55M |
| 2026-07-09 | AUD 3,79 | +%0,26 | AUD 3,78 | AUD 3,82 | AUD 3,74 | 5,57M |
| 2026-07-08 | AUD 3,78 | -%0,79 | AUD 3,79 | AUD 3,81 | AUD 3,71 | 6,07M |
| 2026-07-07 | AUD 3,81 | -%1,55 | AUD 3,85 | AUD 3,87 | AUD 3,80 | 6,15M |
| 2026-07-06 | AUD 3,87 | -%1,53 | AUD 3,91 | AUD 3,93 | AUD 3,86 | 2,77M |
| 2026-07-03 | AUD 3,93 | +%0,51 | AUD 3,91 | AUD 3,96 | AUD 3,88 | 2,83M |
| 2026-07-02 | AUD 3,91 | -%0,51 | AUD 3,91 | AUD 3,94 | AUD 3,87 | 4,98M |
| 2026-07-01 | AUD 3,93 | +%0,26 | AUD 3,97 | AUD 4,01 | AUD 3,91 | 8,61M |
| 2026-06-30 | AUD 3,92 | +%1,55 | AUD 3,89 | AUD 3,94 | AUD 3,82 | 7,54M |
| 2026-06-29 | AUD 3,86 | %0,00 | AUD 3,85 | AUD 3,89 | AUD 3,84 | 4,82M |
| 2026-06-26 | AUD 3,86 | +%0,26 | AUD 3,85 | AUD 3,87 | AUD 3,81 | 2,98M |
| 2026-06-25 | AUD 3,85 | +%0,26 | AUD 3,82 | AUD 3,86 | AUD 3,80 | 17,13M |
| 2026-06-24 | AUD 3,84 | +%0,52 | AUD 3,83 | AUD 3,86 | AUD 3,77 | 3,69M |
| 2026-06-23 | AUD 3,82 | +%0,79 | AUD 3,78 | AUD 3,82 | AUD 3,75 | 3,24M |
| 2026-06-22 | AUD 3,79 | %0,00 | AUD 3,78 | AUD 3,83 | AUD 3,77 | 2,92M |
| 2026-06-19 | AUD 3,79 | -%1,30 | AUD 3,85 | AUD 3,85 | AUD 3,75 | 21,52M |
| 2026-06-18 | AUD 3,84 | %0,00 | AUD 3,86 | AUD 3,88 | AUD 3,83 | 5,73M |
| 2026-06-17 | AUD 3,84 | +%1,86 | AUD 3,78 | AUD 3,84 | AUD 3,71 | 10,01M |
| 2026-06-16 | AUD 3,77 | -%1,82 | AUD 3,81 | AUD 3,86 | AUD 3,73 | 4,94M |
| 2026-06-15 | AUD 3,84 | -%0,52 | AUD 3,87 | AUD 3,92 | AUD 3,83 | 6,52M |
| 2026-06-12 | AUD 3,86 | +%0,78 | AUD 3,86 | AUD 3,90 | AUD 3,83 | 3,63M |
| 2026-06-11 | AUD 3,83 | %0,00 | AUD 3,83 | AUD 3,88 | AUD 3,79 | 3,33M |
| 2026-06-10 | AUD 3,83 | +%0,26 | AUD 3,81 | AUD 3,84 | AUD 3,78 | 2,71M |
| 2026-06-09 | AUD 3,82 | -%0,78 | AUD 3,82 | AUD 3,86 | AUD 3,79 | 2,61M |
| 2026-06-05 | AUD 3,85 | +%0,52 | AUD 3,84 | AUD 3,87 | AUD 3,77 | 4,96M |
| 2026-06-04 | AUD 3,83 | +%2,13 | AUD 3,74 | AUD 3,83 | AUD 3,73 | 26,82M |
| 2026-06-03 | AUD 3,75 | +%1,90 | AUD 3,71 | AUD 3,77 | AUD 3,70 | 2,78M |
| 2026-06-02 | AUD 3,68 | -%0,27 | AUD 3,64 | AUD 3,68 | AUD 3,61 | 3,52M |
| 2026-06-01 | AUD 3,69 | -%1,86 | AUD 3,73 | AUD 3,76 | AUD 3,67 | 36,45M |
| 2026-05-29 | AUD 3,76 | +%0,27 | AUD 3,75 | AUD 3,77 | AUD 3,73 | 5,99M |
| 2026-05-28 | AUD 3,75 | -%1,06 | AUD 3,79 | AUD 3,80 | AUD 3,72 | 3,78M |